List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 08 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ADRO Adaro Energy Tbk. 1,485 1,545 1,485 1,545 60 414,707,600 630,711,222,500 34,732 140.455 1,545 T/J 1,868,500 1,540 B 4,191,400 2 AKRA AKR Corporindo Tbk. 3,400 3,420 3,270 3,310 -90 29,649,900 98,927,860,000 6,990 2,638.060 3,320 J 14,300 3,310 T/B 255,400 3 ANTM Aneka Tambang Tbk. 1,280 1,320 1,285 1,300 20 377,826,500 491,626,807,500 20,393 857.124 1,300 T/J 1,138,000 1,295 B 6,397,600 4 BRPT Barito Pacific Tbk. 1,220 1,230 1,185 1,215 -5 80,568,200 97,425,618,500 8,067 475.110 1,215 T/J 6,200 1,210 B 89,600 5 BTPS Bank BTPN Syariah Tbk. 4,200 4,210 4,000 4,000 -200 23,652,600 96,075,473,000 11,605 410.256 4,010 J 11,600 4,000 T/B 937,900 6 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,425 6,250 6,400 100 9,198,600 58,347,172,500 4,010 29,147.880 6,400 T/J 53,600 6,375 B 40,100 7 EXCL XL Axiata Tbk. 2,520 2,560 2,470 2,480 -40 47,643,100 119,071,670,000 8,820 125.862 2,490 J 156,500 2,480 T/B 2,843,300 8 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,750 9,800 -150 37,259,300 366,631,697,500 24,705 363.299 9,825 J 64,500 9,800 T/B 260,100 9 INCO Vale Indonesia Tbk. 5,100 5,175 4,980 5,025 -75 15,053,800 75,928,998,500 5,256 2,051.020 5,025 T/J 1,805,100 5,000 B 428,300 10 INDF Indofood Sukses Makmur Tbk. 7,100 7,125 7,000 7,000 -100 20,773,900 146,304,990,000 8,765 1,198.240 7,025 J 26,000 7,000 T/B 2,566,700 11 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,975 10,375 10,575 -25 21,177,900 225,762,560,000 10,932 544.915 10,600 J 36,200 10,575 T/B 5,800 12 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,850 14,350 14,425 -450 5,304,800 76,800,965,000 5,475 577.000 14,450 J 216,800 14,425 T/B 89,000 13 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,450 1,415 1,430 -5 13,376,900 19,113,391,000 2,509 390.924 1,435 J 317,300 1,430 T/B 3,316,200 14 KAEF Kimia Farma Tbk. 4,430 5,450 4,590 4,810 380 244,403,200 1,231,206,092,500 90,223 4,810.000 4,820 J 138,500 4,810 T/B 755,400 15 KLBF Kalbe Farma Tbk. 1,485 1,505 1,470 1,475 -10 61,017,900 90,548,142,000 9,850 14,386.033 1,480 J 205,400 1,475 T/B 2,981,300 16 MDKA Merdeka Copper Gold Tbk. 2,030 2,070 1,985 2,030 0 22,324,700 45,159,479,000 4,194 529.346 2,030 T/J 989,500 2,020 B 100 17 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,870 2,710 2,750 -70 22,562,600 62,506,867,000 2,443 161.909 2,750 T/J 95,000 2,740 B 14,500 18 MNCN Media Nusantara Citra Tbk. 1,090 1,115 1,075 1,085 -5 78,192,300 85,185,783,000 5,234 120.556 1,090 J 680,500 1,085 T/B 684,200 19 PGAS Perusahaan Gas Negara Tbk. 1,465 1,710 1,470 1,690 225 825,987,000 1,333,450,799,500 64,591 563.333 1,690 T/J 25,657,400 1,685 B 1,118,700 20 PTBA Bukit Asam Tbk. 2,680 2,850 2,700 2,820 140 139,826,000 389,624,937,000 27,333 2,452.174 2,830 J 605,300 2,820 T/B 2,824,900 21 PTPP PP (Persero) Tbk. 1,665 1,675 1,600 1,605 -60 48,024,900 78,027,015,000 8,145 301.692 1,610 J 43,300 1,605 T/B 1,251,700 22 PWON Pakuwon Jati Tbk. 525 530 510 510 -15 78,814,000 40,573,094,000 10,001 1,966.151 515 J 913,100 510 T/B 4,342,700 23 SCMA Surya Citra Media Tbk. 1,645 1,785 1,645 1,740 95 26,729,900 46,537,972,000 4,267 787.142 1,745 J 2,300 1,740 T/B 200 24 SMGR Semen Indonesia (Persero) Tbk. 11,750 11,850 11,500 11,575 -175 4,079,000 47,365,567,500 4,049 4,027.768 11,625 J 22,200 11,575 T/B 172,200 25 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 10,250 9,650 9,850 -75 18,078,700 179,058,842,500 10,705 609.009 9,850 T/J 1,100,700 9,825 B 8,500 26 TLKM Telkom Indonesia (Persero) Tbk. 3,330 3,350 3,290 3,300 -30 113,775,100 376,395,243,000 18,193 1,734.241 3,300 T/J 1,152,800 3,290 B 3,442,500 27 TPIA Chandra Asri Petrochemical Tbk. 9,775 9,900 9,775 9,850 75 3,789,900 37,263,225,000 853 2,277.904 9,850 T/J 247,500 9,825 B 300 28 UNTR United Tractors Tbk. 26,975 27,175 26,425 26,775 -200 4,688,300 125,715,090,000 5,975 31,875.000 26,800 J 900 26,775 T/B 80,200 29 UNVR Unilever Indonesia Tbk. 7,675 7,800 7,600 7,625 -50 21,827,800 167,784,045,000 13,045 195,212.494 7,650 J 109,300 7,625 T/B 782,700 30 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,855 1,770 1,790 -65 51,837,900 93,351,184,500 10,477 460.092 1,795 J 143,000 1,790 T/B 1,248,200 Total 2,862,152,300 6,932,481,804,500 441,837 37,821,300 41,129,700 Jakarta, 08 December 2020 Trading Division